KissMeData/180400/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	202500	38563474895	2850	2850	2850	2850	52
3	20240719	202400	38563474895	2850	2850	2850	2850	0
4	20240719	202300	38563474895	2850	2850	2850	2850	0
5	20240719	202200	38563474895	2850	2850	2850	2850	0
6	20240719	202100	38563474895	2850	2850	2850	2850	0
7	20240719	202000	38563474895	2850	2850	2850	2850	0
8	20240719	201900	38563474895	2850	2850	2850	2850	0
9	20240719	201800	38563474895	2850	2850	2850	2850	0
10	20240719	201700	38563474895	2850	2850	2850	2850	0
11	20240719	201600	38563474895	2850	2850	2850	2850	0
12	20240719	201500	38563474895	2850	2850	2850	2850	0
13	20240719	201400	38563474895	2850	2850	2850	2850	0
14	20240719	201300	38563474895	2850	2850	2850	2850	0
15	20240719	201200	38563474895	2850	2850	2850	2850	0
16	20240719	201100	38563474895	2850	2850	2850	2850	0
17	20240719	201000	38563474895	2850	2850	2850	2850	0
18	20240719	200900	38563474895	2850	2850	2850	2850	0
19	20240719	200800	38563474895	2850	2850	2850	2850	0
20	20240719	200700	38563474895	2850	2850	2850	2850	0
21	20240719	200600	38563474895	2850	2850	2850	2850	0
22	20240719	200500	38563474895	2850	2850	2850	2850	0
23	20240719	200400	38563474895	2850	2850	2850	2850	0
24	20240719	200300	38563474895	2850	2850	2850	2850	0
25	20240719	200200	38563474895	2850	2850	2850	2850	0
26	20240719	200100	38563474895	2850	2850	2850	2850	0
27	20240719	200000	38563474895	2850	2850	2850	2850	0
28	20240719	195900	38563474895	2850	2850	2850	2850	0
29	20240719	195800	38563474895	2850	2850	2850	2850	0
30	20240719	195700	38563474895	2850	2850	2850	2850	0
31	20240719	195600	38563474895	2850	2850	2850	2850	0
32	20240719	195500	38563474895	2850	2850	2850	2850	52
33	20240719	195400	38563474895	2850	2850	2850	2850	0
34	20240719	195300	38563474895	2850	2850	2850	2850	0
35	20240719	195200	38563474895	2850	2850	2850	2850	0
36	20240719	195100	38563474895	2850	2850	2850	2850	0
37	20240719	195000	38563474895	2850	2850	2850	2850	0
38	20240719	194900	38563474895	2850	2850	2850	2850	0
39	20240719	194800	38563474895	2850	2850	2850	2850	0
40	20240719	194700	38563474895	2850	2850	2850	2850	0
41	20240719	194600	38563474895	2850	2850	2850	2850	0
42	20240719	194500	38563474895	2850	2850	2850	2850	0
43	20240719	194400	38563474895	2850	2850	2850	2850	0
44	20240719	194300	38563474895	2850	2850	2850	2850	0
45	20240719	194200	38563474895	2850	2850	2850	2850	0
46	20240719	194100	38563474895	2850	2850	2850	2850	0
47	20240719	194000	38563474895	2850	2850	2850	2850	0
48	20240719	193900	38563474895	2850	2850	2850	2850	0
49	20240719	193800	38563474895	2850	2850	2850	2850	0
50	20240719	193700	38563474895	2850	2850	2850	2850	0
51	20240719	193600	38563474895	2850	2850	2850	2850	0
52	20240719	193500	38563474895	2850	2850	2850	2850	0
53	20240719	193400	38563474895	2850	2850	2850	2850	0
54	20240719	193300	38563474895	2850	2850	2850	2850	0
55	20240719	193200	38563474895	2850	2850	2850	2850	0
56	20240719	193100	38563474895	2850	2850	2850	2850	0
57	20240719	193000	38563474895	2850	2850	2850	2850	0
58	20240719	192900	38563474895	2850	2850	2850	2850	0
59	20240719	192800	38563474895	2850	2850	2850	2850	0
60	20240719	192700	38563474895	2850	2850	2850	2850	0
61	20240719	192600	38563474895	2850	2850	2850	2850	0
62	20240719	192500	38563474895	2850	2850	2850	2850	52
63	20240719	192400	38563474895	2850	2850	2850	2850	0
64	20240719	192300	38563474895	2850	2850	2850	2850	0
65	20240719	192200	38563474895	2850	2850	2850	2850	0
66	20240719	192100	38563474895	2850	2850	2850	2850	0
67	20240719	192000	38563474895	2850	2850	2850	2850	0
68	20240719	191900	38563474895	2850	2850	2850	2850	0
69	20240719	191800	38563474895	2850	2850	2850	2850	0
70	20240719	191700	38563474895	2850	2850	2850	2850	0
71	20240719	191600	38563474895	2850	2850	2850	2850	0
72	20240719	191500	38563474895	2850	2850	2850	2850	0
73	20240719	191400	38563474895	2850	2850	2850	2850	0
74	20240719	191300	38563474895	2850	2850	2850	2850	0
75	20240719	191200	38563474895	2850	2850	2850	2850	0
76	20240719	191100	38563474895	2850	2850	2850	2850	0
77	20240719	191000	38563474895	2850	2850	2850	2850	0
78	20240719	190900	38563474895	2850	2850	2850	2850	0
79	20240719	190800	38563474895	2850	2850	2850	2850	0
80	20240719	190700	38563474895	2850	2850	2850	2850	0
81	20240719	190600	38563474895	2850	2850	2850	2850	0
82	20240719	190500	38563474895	2850	2850	2850	2850	0
83	20240719	190400	38563474895	2850	2850	2850	2850	0
84	20240719	190300	38563474895	2850	2850	2850	2850	0
85	20240719	190200	38563474895	2850	2850	2850	2850	0
86	20240719	190100	38563474895	2850	2850	2850	2850	0
87	20240719	190000	38563474895	2850	2850	2850	2850	0
88	20240719	185900	38563474895	2850	2850	2850	2850	0
89	20240719	185800	38563474895	2850	2850	2850	2850	0
90	20240719	185700	38563474895	2850	2850	2850	2850	0
91	20240719	185600	38563474895	2850	2850	2850	2850	0
92	20240719	185500	38563474895	2850	2850	2850	2850	52
93	20240719	185400	38563474895	2850	2850	2850	2850	0
94	20240719	185300	38563474895	2850	2850	2850	2850	0
95	20240719	185200	38563474895	2850	2850	2850	2850	0
96	20240719	185100	38563474895	2850	2850	2850	2850	0
97	20240719	185000	38563474895	2850	2850	2850	2850	0
98	20240719	184900	38563474895	2850	2850	2850	2850	0
99	20240719	184800	38563474895	2850	2850	2850	2850	0
100	20240719	184700	38563474895	2850	2850	2850	2850	0
101	20240719	184600	38563474895	2850	2850	2850	2850	0
102	20240719	184500	38563474895	2850	2850	2850	2850	0
103	20240719	184400	38563474895	2850	2850	2850	2850	0
104	20240719	184300	38563474895	2850	2850	2850	2850	0
105	20240719	184200	38563474895	2850	2850	2850	2850	0
106	20240719	184100	38563474895	2850	2850	2850	2850	0
107	20240719	184000	38563474895	2850	2850	2850	2850	0
108	20240719	183900	38563474895	2850	2850	2850	2850	0
109	20240719	183800	38563474895	2850	2850	2850	2850	0
110	20240719	183700	38563474895	2850	2850	2850	2850	0
111	20240719	183600	38563474895	2850	2850	2850	2850	0
112	20240719	183500	38563474895	2850	2850	2850	2850	0
113	20240719	183400	38563474895	2850	2850	2850	2850	0
114	20240719	183300	38563474895	2850	2850	2850	2850	0
115	20240719	183200	38563474895	2850	2850	2850	2850	0
116	20240719	183100	38563474895	2850	2850	2850	2850	0
117	20240719	183000	38563474895	2850	2850	2850	2850	0
118	20240719	182900	38563474895	2850	2850	2850	2850	0
119	20240719	182800	38563474895	2850	2850	2850	2850	0
120	20240719	182700	38563474895	2850	2850	2850	2850	0
121	20240719	182600	38563474895	2850	2850	2850	2850	0
122	20240719	182500	38563474895	2850	2850	2850	2850	52
123	20240719	182400	38563474895	2850	2850	2850	2850	0
124	20240719	182300	38563474895	2850	2850	2850	2850	0
125	20240719	182200	38563474895	2850	2850	2850	2850	0
126	20240719	182100	38563474895	2850	2850	2850	2850	0
127	20240719	182000	38563474895	2850	2850	2850	2850	0
128	20240719	181900	38563474895	2850	2850	2850	2850	0
129	20240719	181800	38563474895	2850	2850	2850	2850	0
130	20240719	181700	38563474895	2850	2850	2850	2850	0
131	20240719	181600	38563474895	2850	2850	2850	2850	0
132	20240719	181500	38563474895	2850	2850	2850	2850	0
133	20240719	181400	38563474895	2850	2850	2850	2850	0
134	20240719	181300	38563474895	2850	2850	2850	2850	0
135	20240719	181200	38563474895	2850	2850	2850	2850	0
136	20240719	181100	38563474895	2850	2850	2850	2850	0
137	20240719	181000	38563474895	2850	2850	2850	2850	0
138	20240719	180900	38563474895	2850	2850	2850	2850	0
139	20240719	180800	38563474895	2850	2850	2850	2850	0
140	20240719	180700	38563474895	2850	2850	2850	2850	0
141	20240719	180600	38563474895	2850	2850	2850	2850	0
142	20240719	180500	38563474895	2850	2850	2850	2850	0
143	20240719	180400	38563474895	2850	2850	2850	2850	0
144	20240719	180300	38563474895	2850	2850	2850	2850	0
145	20240719	180200	38563474895	2850	2850	2850	2850	0
146	20240719	180100	38563474895	2850	2850	2850	2850	0
147	20240719	180000	38563474895	2850	2850	2850	2850	0
148	20240719	175900	38563474895	2850	2850	2850	2850	0
149	20240719	175800	38563474895	2850	2850	2850	2850	0
150	20240719	175700	38563474895	2850	2850	2850	2850	0
151	20240719	175600	38563474895	2850	2850	2850	2850	0
152	20240719	175500	38563474895	2850	2850	2850	2850	52
153	20240719	175400	38563474895	2850	2850	2850	2850	0
154	20240719	175300	38563474895	2850	2850	2850	2850	0
155	20240719	175200	38563474895	2850	2850	2850	2850	0
156	20240719	175100	38563474895	2850	2850	2850	2850	0
157	20240719	175000	38563474895	2850	2850	2850	2850	0
158	20240719	174900	38563474895	2850	2850	2850	2850	0
159	20240719	174800	38563474895	2850	2850	2850	2850	0
160	20240719	174700	38563474895	2850	2850	2850	2850	0
161	20240719	174600	38563474895	2850	2850	2850	2850	0
162	20240719	174500	38563474895	2850	2850	2850	2850	0
163	20240719	174400	38563474895	2850	2850	2850	2850	0
164	20240719	174300	38563474895	2850	2850	2850	2850	0
165	20240719	174200	38563474895	2850	2850	2850	2850	0
166	20240719	174100	38563474895	2850	2850	2850	2850	0
167	20240719	174000	38563474895	2850	2850	2850	2850	0
168	20240719	173900	38563474895	2850	2850	2850	2850	0
169	20240719	173800	38563474895	2850	2850	2850	2850	0
170	20240719	173700	38563474895	2850	2850	2850	2850	0
171	20240719	173600	38563474895	2850	2850	2850	2850	0
172	20240719	173500	38563474895	2850	2850	2850	2850	0
173	20240719	173400	38563474895	2850	2850	2850	2850	0
174	20240719	173300	38563474895	2850	2850	2850	2850	0
175	20240719	173200	38563474895	2850	2850	2850	2850	0
176	20240719	173100	38563474895	2850	2850	2850	2850	0
177	20240719	173000	38563474895	2850	2850	2850	2850	0
178	20240719	172900	38563474895	2850	2850	2850	2850	0
179	20240719	172800	38563474895	2850	2850	2850	2850	0
180	20240719	172700	38563474895	2850	2850	2850	2850	0
181	20240719	172600	38563474895	2850	2850	2850	2850	0
182	20240719	172500	38563474895	2850	2850	2850	2850	52
183	20240719	172400	38563474895	2850	2850	2850	2850	0
184	20240719	172300	38563474895	2850	2850	2850	2850	0
185	20240719	172200	38563474895	2850	2850	2850	2850	0
186	20240719	172100	38563474895	2850	2850	2850	2850	0
187	20240719	172000	38563474895	2850	2850	2850	2850	0
188	20240719	171900	38563474895	2850	2850	2850	2850	0
189	20240719	171800	38563474895	2850	2850	2850	2850	0
190	20240719	171700	38563474895	2850	2850	2850	2850	0
191	20240719	171600	38563474895	2850	2850	2850	2850	0
192	20240719	171500	38563474895	2850	2850	2850	2850	0
193	20240719	171400	38563474895	2850	2850	2850	2850	0
194	20240719	171300	38563474895	2850	2850	2850	2850	0
195	20240719	171200	38563474895	2850	2850	2850	2850	0
196	20240719	171100	38563474895	2850	2850	2850	2850	0
197	20240719	171000	38563474895	2850	2850	2850	2850	0
198	20240719	170900	38563474895	2850	2850	2850	2850	0
199	20240719	170800	38563474895	2850	2850	2850	2850	0
200	20240719	170700	38563474895	2850	2850	2850	2850	0
201	20240719	170600	38563474895	2850	2850	2850	2850	0
202	20240719	170500	38563474895	2850	2850	2850	2850	0
203	20240719	170400	38563474895	2850	2850	2850	2850	0
204	20240719	170300	38563474895	2850	2850	2850	2850	0
205	20240719	170200	38563474895	2850	2850	2850	2850	0
206	20240719	170100	38563474895	2850	2850	2850	2850	0
207	20240719	170000	38563474895	2850	2850	2850	2850	0
208	20240719	165900	38563474895	2850	2850	2850	2850	0
209	20240719	165800	38563474895	2850	2850	2850	2850	0
210	20240719	165700	38563474895	2850	2850	2850	2850	0
211	20240719	165600	38563474895	2850	2850	2850	2850	0
212	20240719	165500	38563474895	2850	2850	2850	2850	52
213	20240719	165400	38563474895	2850	2850	2850	2850	0
214	20240719	165300	38563474895	2850	2850	2850	2850	0
215	20240719	165200	38563474895	2850	2850	2850	2850	0
216	20240719	165100	38563474895	2850	2850	2850	2850	0
217	20240719	165000	38563474895	2850	2850	2850	2850	0
218	20240719	164900	38563474895	2850	2850	2850	2850	0
219	20240719	164800	38563474895	2850	2850	2850	2850	0
220	20240719	164700	38563474895	2850	2850	2850	2850	0
221	20240719	164600	38563474895	2850	2850	2850	2850	0
222	20240719	164500	38563474895	2850	2850	2850	2850	0
223	20240719	164400	38563474895	2850	2850	2850	2850	0
224	20240719	164300	38563474895	2850	2850	2850	2850	0
225	20240719	164200	38563474895	2850	2850	2850	2850	0
226	20240719	164100	38563474895	2850	2850	2850	2850	0
227	20240719	164000	38563474895	2850	2850	2850	2850	0
228	20240719	163900	38563474895	2850	2850	2850	2850	0
229	20240719	163800	38563474895	2850	2850	2850	2850	0
230	20240719	163700	38563474895	2850	2850	2850	2850	0
231	20240719	163600	38563474895	2850	2850	2850	2850	0
232	20240719	163500	38563474895	2850	2850	2850	2850	0
233	20240719	163400	38563474895	2850	2850	2850	2850	0
234	20240719	163300	38563474895	2850	2850	2850	2850	0
235	20240719	163200	38563474895	2850	2850	2850	2850	0
236	20240719	163100	38563474895	2850	2850	2850	2850	0
237	20240719	163000	38563474895	2850	2850	2850	2850	0
238	20240719	162900	38563474895	2850	2850	2850	2850	0
239	20240719	162800	38563474895	2850	2850	2850	2850	0
240	20240719	162700	38563474895	2850	2850	2850	2850	0
241	20240719	162600	38563474895	2850	2850	2850	2850	0
242	20240719	162500	38563474895	2850	2850	2850	2850	52
243	20240719	162400	38563474895	2850	2850	2850	2850	0
244	20240719	162300	38563474895	2850	2850	2850	2850	0
245	20240719	162200	38563474895	2850	2850	2850	2850	0
246	20240719	162100	38563474895	2850	2850	2850	2850	0
247	20240719	162000	38563474895	2850	2850	2850	2850	0
248	20240719	161900	38563474895	2850	2850	2850	2850	0
249	20240719	161800	38563474895	2850	2850	2850	2850	0
250	20240719	161700	38563474895	2850	2850	2850	2850	0
251	20240719	161600	38563474895	2850	2850	2850	2850	0
252	20240719	161500	38563474895	2850	2850	2850	2850	0
253	20240719	161400	38563474895	2850	2850	2850	2850	0
254	20240719	161300	38563474895	2850	2850	2850	2850	0
255	20240719	161200	38563474895	2850	2850	2850	2850	0
256	20240719	161100	38563474895	2850	2850	2850	2850	0
257	20240719	161000	38563474895	2850	2850	2850	2850	0
258	20240719	160900	38563474895	2850	2850	2850	2850	0
259	20240719	160800	38563474895	2850	2850	2850	2850	0
260	20240719	160700	38563474895	2850	2850	2850	2850	0
261	20240719	160600	38563474895	2850	2850	2850	2850	0
262	20240719	160500	38563474895	2850	2850	2850	2850	0
263	20240719	160400	38563474895	2850	2850	2850	2850	0
264	20240719	160300	38563474895	2850	2850	2850	2850	0
265	20240719	160200	38563474895	2850	2850	2850	2850	0
266	20240719	160100	38563474895	2850	2850	2850	2850	0
267	20240719	160000	38563474895	2850	2850	2850	2850	0
268	20240719	155900	38563474895	2850	2850	2850	2850	0
269	20240719	155800	38563474895	2850	2850	2850	2850	0
270	20240719	155700	38563474895	2850	2850	2850	2850	0
271	20240719	155600	38563474895	2850	2850	2850	2850	0
272	20240719	155500	38563474895	2850	2850	2850	2850	52
273	20240719	155400	38563474895	2850	2850	2850	2850	0
274	20240719	155300	38563474895	2850	2850	2850	2850	0
275	20240719	155200	38563474895	2850	2850	2850	2850	0
276	20240719	155100	38563474895	2850	2850	2850	2850	0
277	20240719	155000	38563474895	2850	2850	2850	2850	0
278	20240719	154900	38563474895	2850	2850	2850	2850	0
279	20240719	154800	38563474895	2850	2850	2850	2850	0
280	20240719	154700	38563474895	2850	2850	2850	2850	0
281	20240719	154600	38563474895	2850	2850	2850	2850	0
282	20240719	154500	38563474895	2850	2850	2850	2850	0
283	20240719	154400	38563474895	2850	2850	2850	2850	0
284	20240719	154300	38563474895	2850	2850	2850	2850	0
285	20240719	154200	38563474895	2850	2850	2850	2850	0
286	20240719	154100	38563474895	2850	2850	2850	2850	0
287	20240719	154000	38563474895	2850	2850	2850	2850	0
288	20240719	153900	38563474895	2850	2850	2850	2850	0
289	20240719	153800	38563474895	2850	2850	2850	2850	0
290	20240719	153700	38563474895	2850	2850	2850	2850	0
291	20240719	153600	38563474895	2850	2850	2850	2850	0
292	20240719	153500	38563474895	2850	2850	2850	2850	0
293	20240719	153400	38563474895	2850	2850	2850	2850	0
294	20240719	153300	38563474895	2850	2850	2850	2850	0
295	20240719	153200	38563474895	2850	2850	2850	2850	0
296	20240719	153100	38563474895	2850	2850	2850	2850	0
297	20240719	153000	38563474895	2850	2850	2850	2850	52
298	20240719	152900	38563326695	2850	2850	2850	2850	0
299	20240719	152800	38563326695	2850	2850	2850	2850	0
300	20240719	152700	38563326695	2850	2850	2850	2850	0
301	20240719	152600	38563326695	2850	2850	2850	2850	0
302	20240719	152500	38563326695	2850	2850	2850	2850	0
303	20240719	152400	38563326695	2850	2850	2850	2850	0
304	20240719	152300	38563326695	2850	2850	2850	2850	0
305	20240719	152200	38563326695	2850	2850	2850	2850	0
306	20240719	152100	38563326695	2850	2850	2850	2850	0
307	20240719	152000	38563326695	2850	2850	2850	2850	0
308	20240719	151900	38563326695	2850	2850	2850	2850	0
309	20240719	151800	38563326695	2850	2850	2850	2850	0
310	20240719	151700	38563326695	2850	2850	2850	2850	1
311	20240719	151600	38563323845	2850	2850	2850	2850	54
312	20240719	151500	38563169945	2850	2850	2850	2850	0
313	20240719	151400	38563169945	2850	2850	2850	2850	20
314	20240719	151300	38563112945	2850	2850	2850	2850	0
315	20240719	151200	38563112945	2850	2850	2850	2850	60
316	20240719	151100	38562941945	2850	2850	2850	2850	2
317	20240719	151000	38562936245	2850	2850	2850	2850	2
318	20240719	150900	38562930545	2850	2850	2850	2850	1
319	20240719	150800	38562927695	2850	2850	2850	2850	4
320	20240719	150700	38562916295	2850	2850	2850	2850	0
321	20240719	150600	38562916295	2850	2850	2850	2850	0
322	20240719	150500	38562916295	2850	2850	2850	2850	0
323	20240719	150400	38562916295	2850	2850	2850	2850	0
324	20240719	150300	38562916295	2850	2850	2850	2850	0
325	20240719	150200	38562916295	2850	2850	2850	2850	1
326	20240719	150100	38562913445	2850	2850	2850	2850	30
327	20240719	150000	38562827945	2850	2850	2850	2850	5
328	20240719	145900	38562813695	2850	2850	2850	2850	109
329	20240719	145800	38562503045	2850	2850	2850	2850	100
330	20240719	145700	38562218045	2850	2850	2850	2850	0
331	20240719	145600	38562218045	2850	2850	2850	2850	330
332	20240719	145500	38561277545	2850	2850	2850	2850	0
333	20240719	145400	38561277545	2850	2850	2850	2850	406
334	20240719	145300	38560120445	2850	2850	2850	2850	0
335	20240719	145200	38560120445	2850	2850	2850	2850	250
336	20240719	145100	38559407945	2850	2850	2850	2850	100
337	20240719	145000	38559122945	2850	2850	2850	2850	0
338	20240719	144900	38559122945	2850	2850	2850	2850	1
339	20240719	144800	38559120095	2850	2850	2850	2850	0
340	20240719	144700	38559120095	2850	2850	2850	2850	1517
341	20240719	144600	38554796645	2850	2850	2850	2850	32
342	20240719	144500	38554705445	2850	2850	2850	2850	0
343	20240719	144400	38554705445	2850	2850	2850	2850	65
344	20240719	144300	38554520195	2850	2850	2850	2850	1050
345	20240719	144200	38551527695	2850	2850	2850	2850	17
346	20240719	144100	38551479245	2850	2850	2850	2850	32
347	20240719	144000	38551388045	2850	2850	2850	2850	0
348	20240719	143900	38551388045	2850	2850	2850	2850	0
349	20240719	143800	38551388045	2850	2850	2850	2850	282
350	20240719	143700	38550584345	2850	2850	2850	2850	20
351	20240719	143600	38550527345	2850	2850	2850	2850	1021
352	20240719	143500	38547617495	2850	2850	2850	2850	0
353	20240719	143400	38547617495	2850	2850	2850	2850	0
354	20240719	143300	38547617495	2850	2850	2850	2850	0
355	20240719	143200	38547617495	2850	2850	2850	2850	0
356	20240719	143100	38547617495	2850	2850	2850	2850	1
357	20240719	143000	38547614645	2850	2850	2850	2850	4
358	20240719	142900	38547603245	2850	2850	2850	2850	0
359	20240719	142800	38547603245	2850	2850	2850	2850	0
360	20240719	142700	38547603245	2850	2850	2850	2850	30
361	20240719	142600	38547517745	2850	2850	2850	2850	0
362	20240719	142500	38547517745	2850	2850	2850	2850	80
363	20240719	142400	38547289745	2850	2850	2850	2850	1
364	20240719	142300	38547286895	2850	2850	2850	2850	7
365	20240719	142200	38547266945	2850	2850	2850	2850	0
366	20240719	142100	38547266945	2850	2850	2850	2850	161
367	20240719	142000	38546808095	2850	2850	2850	2850	0
368	20240719	141900	38546808095	2850	2850	2850	2850	200
369	20240719	141800	38546238095	2850	2850	2850	2850	0
370	20240719	141700	38546238095	2850	2850	2850	2850	0
371	20240719	141600	38546238095	2850	2850	2850	2850	1
372	20240719	141500	38546235245	2850	2850	2850	2850	706
373	20240719	141400	38544223145	2850	2850	2850	2850	0
374	20240719	141300	38544223145	2850	2850	2850	2850	0
375	20240719	141200	38544223145	2850	2850	2850	2850	8
376	20240719	141100	38544200345	2850	2850	2850	2850	104
377	20240719	141000	38543903945	2850	2850	2850	2850	400
378	20240719	140900	38542763945	2850	2850	2850	2850	0
379	20240719	140800	38542763945	2850	2850	2850	2850	0
380	20240719	140700	38542763945	2850	2850	2850	2850	0
381	20240719	140600	38542763945	2850	2850	2850	2850	0
382	20240719	140500	38542763945	2850	2850	2850	2850	0
383	20240719	140400	38542763945	2850	2850	2850	2850	2
384	20240719	140300	38542758245	2850	2850	2850	2850	932
385	20240719	140200	38540102045	2850	2850	2850	2850	1
386	20240719	140100	38540099195	2850	2850	2850	2850	0
387	20240719	140000	38540099195	2850	2850	2850	2850	0
388	20240719	135900	38540099195	2850	2850	2850	2850	4
389	20240719	135800	38540087795	2850	2850	2850	2850	5
390	20240719	135700	38540073545	2850	2850	2850	2850	0
391	20240719	135600	38540073545	2850	2850	2850	2850	1
392	20240719	135500	38540070695	2850	2850	2850	2850	50
393	20240719	135400	38539928195	2850	2850	2850	2850	71
394	20240719	135300	38539725845	2850	2850	2850	2850	99
395	20240719	135200	38539443695	2850	2850	2850	2850	1
396	20240719	135100	38539440845	2850	2850	2850	2850	2
397	20240719	135000	38539435145	2850	2850	2850	2850	106
398	20240719	134900	38539133045	2850	2850	2850	2850	40
399	20240719	134800	38539019045	2850	2850	2850	2850	0
400	20240719	134700	38539019045	2850	2850	2850	2850	1547
401	20240719	134600	38534610095	2850	2850	2850	2850	15
402	20240719	134500	38534567345	2850	2850	2850	2850	115
403	20240719	134400	38534239595	2850	2850	2850	2850	100
404	20240719	134300	38533954595	2850	2850	2850	2850	63
405	20240719	134200	38533775045	2850	2850	2850	2850	100
406	20240719	134100	38533490045	2850	2850	2850	2850	600
407	20240719	134000	38531780045	2850	2850	2850	2850	2
408	20240719	133900	38531774345	2850	2850	2850	2850	3
409	20240719	133800	38531765795	2850	2850	2850	2850	0
410	20240719	133700	38531765795	2850	2850	2850	2850	0
411	20240719	133600	38531765795	2850	2850	2850	2850	0
412	20240719	133500	38531765795	2850	2850	2850	2850	0
413	20240719	133400	38531765795	2850	2850	2850	2850	0
414	20240719	133300	38531765795	2850	2850	2850	2850	1
415	20240719	133200	38531762945	2850	2850	2850	2850	5
416	20240719	133100	38531748695	2850	2850	2850	2850	14
417	20240719	133000	38531708795	2850	2850	2850	2850	454
418	20240719	132900	38530414895	2850	2850	2850	2850	0
419	20240719	132800	38530414895	2850	2850	2850	2850	101
420	20240719	132700	38530127045	2850	2850	2850	2850	0
421	20240719	132600	38530127045	2850	2850	2850	2850	323
422	20240719	132500	38529206495	2850	2850	2850	2850	0
423	20240719	132400	38529206495	2850	2850	2850	2850	0
424	20240719	132300	38529206495	2850	2850	2850	2850	30
425	20240719	132200	38529120995	2850	2850	2850	2850	170
426	20240719	132100	38528636495	2850	2850	2850	2850	6
427	20240719	132000	38528619395	2850	2850	2850	2850	0
428	20240719	131900	38528619395	2850	2850	2850	2850	89
429	20240719	131800	38528365745	2850	2850	2850	2850	199
430	20240719	131700	38527798595	2850	2850	2850	2850	3
431	20240719	131600	38527790045	2850	2850	2850	2850	503
432	20240719	131500	38526356495	2850	2850	2850	2850	66
433	20240719	131400	38526168395	2850	2850	2850	2850	1503
434	20240719	131300	38521884845	2850	2850	2850	2850	1
435	20240719	131200	38521881995	2850	2850	2850	2850	0
436	20240719	131100	38521881995	2850	2850	2850	2850	1
437	20240719	131000	38521879145	2850	2850	2850	2850	0
438	20240719	130900	38521879145	2850	2850	2850	2850	601
439	20240719	130800	38520166295	2850	2850	2850	2850	1308
440	20240719	130700	38516438495	2850	2850	2850	2850	0
441	20240719	130600	38516438495	2850	2850	2850	2850	0
442	20240719	130500	38516438495	2850	2850	2850	2850	5
443	20240719	130400	38516424245	2850	2850	2850	2850	275
444	20240719	130300	38515640495	2850	2850	2850	2850	0
445	20240719	130200	38515640495	2850	2850	2850	2850	304
446	20240719	130100	38514774095	2850	2850	2850	2850	296
447	20240719	130000	38513930495	2850	2850	2850	2850	67
448	20240719	125900	38513739545	2850	2850	2850	2850	13
449	20240719	125800	38513702495	2850	2850	2850	2850	2
450	20240719	125700	38513696795	2850	2850	2850	2850	10
451	20240719	125600	38513668295	2850	2850	2850	2850	640
452	20240719	125500	38511844295	2850	2850	2850	2850	0
453	20240719	125400	38511844295	2850	2850	2850	2850	323
454	20240719	125300	38510923745	2850	2850	2850	2850	515
455	20240719	125200	38509455995	2850	2850	2850	2850	551
456	20240719	125100	38507885645	2850	2850	2850	2850	20396
457	20240719	125000	38449757045	2850	2850	2850	2850	0
458	20240719	124900	38449757045	2850	2850	2850	2850	1
459	20240719	124800	38449754195	2850	2850	2850	2850	168
460	20240719	124700	38449275395	2850	2850	2850	2850	1
461	20240719	124600	38449272545	2850	2850	2850	2850	0
462	20240719	124500	38449272545	2850	2850	2850	2850	198
463	20240719	124400	38448708245	2850	2850	2850	2850	227
464	20240719	124300	38448061295	2850	2850	2850	2850	705
465	20240719	124200	38446052045	2850	2850	2850	2850	31
466	20240719	124100	38445963695	2850	2850	2850	2850	351
467	20240719	124000	38444963345	2850	2850	2850	2850	455
468	20240719	123900	38443666595	2850	2850	2850	2850	8
469	20240719	123800	38443643795	2850	2850	2850	2850	201
470	20240719	123700	38443070945	2850	2850	2850	2850	244
471	20240719	123600	38442375545	2850	2850	2850	2850	1090
472	20240719	123500	38439269045	2850	2850	2850	2850	323
473	20240719	123400	38438348495	2850	2850	2850	2850	654
474	20240719	123300	38436484595	2850	2850	2850	2850	1000
475	20240719	123200	38433634595	2850	2850	2850	2850	1667
476	20240719	123100	38428883645	2850	2850	2850	2850	5069
477	20240719	123000	38414436995	2850	2850	2850	2850	69
478	20240719	122900	38414240345	2850	2850	2850	2850	177
479	20240719	122800	38413735895	2850	2850	2850	2850	100
480	20240719	122700	38413450895	2850	2850	2850	2850	344
481	20240719	122600	38412470495	2850	2850	2850	2850	0
482	20240719	122500	38412470495	2850	2850	2850	2850	14
483	20240719	122400	38412430595	2850	2850	2850	2850	376
484	20240719	122300	38411358995	2850	2850	2850	2850	0
485	20240719	122200	38411358995	2850	2850	2850	2850	100
486	20240719	122100	38411073995	2850	2850	2850	2850	15
487	20240719	122000	38411031245	2850	2850	2850	2850	867
488	20240719	121900	38408560295	2850	2850	2850	2850	1928
489	20240719	121800	38403065495	2850	2850	2850	2850	1116
490	20240719	121700	38399884895	2850	2850	2850	2850	0
491	20240719	121600	38399884895	2850	2850	2850	2850	145
492	20240719	121500	38399471645	2850	2850	2850	2850	25
493	20240719	121400	38399400395	2850	2850	2850	2850	111
494	20240719	121300	38399084045	2850	2850	2850	2850	234
495	20240719	121200	38398417145	2850	2850	2850	2850	263
496	20240719	121100	38397667595	2850	2850	2850	2850	1494
497	20240719	121000	38393409695	2850	2850	2850	2850	167
498	20240719	120900	38392933745	2850	2850	2850	2850	1040
499	20240719	120800	38389969745	2850	2850	2850	2850	3379
500	20240719	120700	38380339595	2850	2850	2850	2850	4501
501	20240719	120600	38367511745	2850	2850	2850	2850	1717
502	20240719	120500	38362618295	2850	2850	2850	2850	4524
503	20240719	120400	38349724895	2850	2850	2850	2850	500
504	20240719	120300	38348299895	2850	2850	2850	2850	934
505	20240719	120200	38345637995	2850	2850	2850	2850	757
506	20240719	120100	38343480545	2850	2850	2850	2850	989
507	20240719	120000	38340661895	2850	2850	2850	2850	10437
508	20240719	115900	38310916445	2850	2850	2850	2850	754
509	20240719	115800	38308767545	2850	2850	2850	2850	3519
510	20240719	115700	38298738395	2850	2850	2850	2850	2807
511	20240719	115600	38290738445	2850	2850	2850	2850	86774
512	20240719	115500	38043432545	2850	2850	2850	2850	24403
513	20240719	115400	37973883995	2850	2850	2850	2850	1953
514	20240719	115300	37968317945	2850	2850	2850	2850	2439
515	20240719	115200	37961366795	2850	2850	2850	2850	4978
516	20240719	115100	37947179495	2850	2850	2850	2850	4790
517	20240719	115000	37933527995	2850	2850	2850	2850	25200
518	20240719	114900	37861707995	2850	2850	2850	2850	20099
519	20240719	114800	37804425845	2850	2850	2850	2850	124256
520	20240719	114700	37450296245	2850	2850	2850	2850	11101
521	20240719	114600	37418658395	2850	2850	2850	2850	25
522	20240719	114500	37418587145	2850	2850	2850	2850	7
523	20240719	114400	37418567195	2850	2850	2850	2850	1300
524	20240719	114300	37414862195	2850	2850	2850	2850	1672
525	20240719	114200	37410096995	2850	2850	2850	2850	1233
526	20240719	114100	37406582945	2850	2850	2850	2850	3064
527	20240719	114000	37397850545	2850	2850	2850	2850	5316
528	20240719	113900	37382699945	2850	2850	2850	2850	25953
529	20240719	113800	37308733895	2850	2850	2850	2850	1048
530	20240719	113700	37305747095	2850	2850	2850	2850	2781
531	20240719	113600	37297821245	2850	2850	2850	2850	860
532	20240719	113500	37295370245	2850	2850	2850	2850	1061
533	20240719	113400	37292346395	2850	2850	2850	2850	16085
534	20240719	113300	37246504145	2850	2850	2850	2850	16382
535	20240719	113200	37199815445	2850	2850	2850	2850	126355
536	20240719	113100	36839703695	2850	2850	2850	2850	7590
537	20240719	113000	36818072195	2850	2850	2850	2850	26661
538	20240719	112900	36742088345	2850	2850	2850	2850	3953
539	20240719	112800	36730822295	2850	2850	2850	2850	2796
540	20240719	112700	36722853695	2850	2850	2850	2850	421
541	20240719	112600	36721653845	2850	2850	2850	2850	9
542	20240719	112500	36721628195	2850	2850	2850	2850	213
543	20240719	112400	36721021145	2850	2850	2850	2850	919
544	20240719	112300	36718401995	2850	2850	2850	2850	1000
545	20240719	112200	36715551995	2850	2850	2850	2850	891
546	20240719	112100	36713012645	2850	2850	2850	2850	1
547	20240719	112000	36713009795	2850	2850	2850	2850	14
548	20240719	111900	36712969895	2850	2850	2850	2850	0
549	20240719	111800	36712969895	2850	2850	2850	2850	101
550	20240719	111700	36712682045	2850	2850	2850	2850	40
551	20240719	111600	36712568045	2850	2850	2850	2850	1
552	20240719	111500	36712565195	2850	2850	2850	2850	271
553	20240719	111400	36711792845	2850	2850	2850	2850	2
554	20240719	111300	36711787145	2850	2850	2850	2850	8678
555	20240719	111200	36687054845	2850	2850	2850	2850	1
556	20240719	111100	36687051995	2850	2850	2850	2850	23
557	20240719	111000	36686986445	2850	2850	2850	2850	821
558	20240719	110900	36684646595	2850	2850	2850	2850	138
559	20240719	110800	36684253295	2850	2850	2850	2850	0
560	20240719	110700	36684253295	2850	2850	2850	2850	122
561	20240719	110600	36683905595	2850	2850	2850	2850	42
562	20240719	110500	36683785895	2850	2850	2850	2850	80
563	20240719	110400	36683557895	2850	2850	2850	2850	56
564	20240719	110300	36683398295	2850	2850	2850	2850	813
565	20240719	110200	36681081245	2850	2850	2850	2850	811
566	20240719	110100	36678769895	2850	2850	2850	2850	716
567	20240719	110000	36676729295	2850	2850	2850	2850	30
568	20240719	105900	36676643795	2850	2850	2850	2850	100
569	20240719	105800	36676358795	2850	2850	2850	2850	502
570	20240719	105700	36674928095	2850	2850	2850	2850	242
571	20240719	105600	36674238395	2850	2850	2850	2850	5
572	20240719	105500	36674224145	2850	2850	2850	2850	382
573	20240719	105400	36673135445	2850	2850	2850	2850	686
574	20240719	105300	36671180345	2850	2850	2850	2850	13
575	20240719	105200	36671143295	2850	2850	2850	2850	1204
576	20240719	105100	36667711895	2850	2850	2850	2850	509
577	20240719	105000	36666261245	2850	2850	2850	2850	595
578	20240719	104900	36664565495	2850	2850	2850	2850	146
579	20240719	104800	36664149395	2850	2850	2850	2850	103
580	20240719	104700	36663855845	2850	2850	2850	2850	0
581	20240719	104600	36663855845	2850	2850	2850	2850	821
582	20240719	104500	36661515995	2850	2850	2850	2850	10
583	20240719	104400	36661487495	2850	2850	2850	2850	2714
584	20240719	104300	36653752595	2850	2850	2850	2850	6
585	20240719	104200	36653735495	2850	2850	2850	2850	202
586	20240719	104100	36653159795	2850	2850	2850	2850	1
587	20240719	104000	36653156945	2850	2850	2850	2850	98
588	20240719	103900	36652877645	2850	2850	2850	2850	90
589	20240719	103800	36652621145	2850	2850	2850	2850	90
590	20240719	103700	36652364645	2850	2850	2850	2850	57
591	20240719	103600	36652202195	2850	2850	2850	2850	779
592	20240719	103500	36649982045	2850	2850	2850	2850	827
593	20240719	103400	36647625095	2850	2850	2850	2850	323
594	20240719	103300	36646704545	2850	2850	2850	2850	500
595	20240719	103200	36645279545	2850	2850	2850	2850	139
596	20240719	103100	36644883395	2850	2850	2850	2850	667
597	20240719	103000	36642982445	2850	2850	2850	2850	769
598	20240719	102900	36640790795	2850	2850	2850	2850	28
599	20240719	102800	36640710995	2850	2850	2850	2850	5404
600	20240719	102700	36625309595	2850	2850	2850	2850	763
601	20240719	102600	36623135045	2850	2850	2850	2850	503
602	20240719	102500	36621701495	2850	2850	2850	2850	982
603	20240719	102400	36618902795	2850	2850	2850	2850	46
604	20240719	102300	36618771695	2850	2850	2850	2850	0
605	20240719	102200	36618771695	2850	2850	2850	2850	801
606	20240719	102100	36616488845	2850	2850	2850	2850	82
607	20240719	102000	36616255145	2850	2850	2850	2850	388
608	20240719	101900	36615149345	2850	2850	2850	2850	2143
609	20240719	101800	36609041795	2850	2850	2850	2850	497
610	20240719	101700	36607625345	2850	2850	2850	2850	267
611	20240719	101600	36606864395	2850	2850	2850	2850	202
612	20240719	101500	36606288695	2850	2850	2850	2850	1843
613	20240719	101400	36601036145	2850	2850	2850	2850	2826
614	20240719	101300	36592982045	2850	2850	2850	2850	8
615	20240719	101200	36592959245	2850	2850	2850	2850	1194
616	20240719	101100	36589556345	2850	2850	2850	2850	606
617	20240719	101000	36587829245	2850	2850	2850	2850	2248
618	20240719	100900	36581422445	2850	2850	2850	2850	140
619	20240719	100800	36581023445	2850	2850	2850	2850	607
620	20240719	100700	36579293495	2850	2850	2850	2850	515
621	20240719	100600	36577825745	2850	2850	2850	2850	987
622	20240719	100500	36575012795	2850	2850	2850	2850	1433
623	20240719	100400	36570928745	2850	2850	2850	2850	227
624	20240719	100300	36570281795	2850	2850	2850	2850	6719
625	20240719	100200	36551132645	2850	2850	2850	2850	496
626	20240719	100100	36549719045	2850	2850	2850	2850	3646
627	20240719	100000	36539327945	2850	2850	2850	2850	1690
628	20240719	095900	36534511445	2850	2850	2850	2850	342
629	20240719	095800	36533536745	2850	2850	2850	2850	3855
630	20240719	095700	36522549995	2850	2850	2850	2850	2204
631	20240719	095600	36516268595	2850	2850	2850	2850	1416
632	20240719	095500	36512232995	2850	2850	2850	2850	3825
633	20240719	095400	36501331745	2850	2850	2850	2850	366
634	20240719	095300	36500288645	2850	2850	2850	2850	2467
635	20240719	095200	36493257695	2850	2850	2850	2850	5119
636	20240719	095100	36478668545	2850	2850	2850	2850	3231
637	20240719	095000	36469460195	2850	2850	2850	2850	2776
638	20240719	094900	36461548595	2850	2850	2850	2850	19420
639	20240719	094800	36406201595	2850	2850	2850	2850	6595
640	20240719	094700	36387405845	2850	2850	2850	2850	19267
641	20240719	094600	36332494895	2850	2850	2850	2850	67285
642	20240719	094500	36140732645	2850	2805	2850	2785	578866
643	20240719	094400	34496506145	2805	2735	2805	2720	257806
644	20240719	094300	33787849100	2735	2850	2850	2630	1448319
645	20240719	094200	29724183945	2850	2750	2850	2740	719318
646	20240719	094100	27690755255	2750	2710	2760	2710	193963
647	20240719	094000	27159353620	2710	2705	2725	2700	108964
648	20240719	093900	26863572430	2700	2680	2700	2675	37994
649	20240719	093800	26761448215	2685	2690	2695	2680	29722
650	20240719	093700	26681525785	2690	2660	2705	2655	79064
651	20240719	093600	26469422955	2655	2705	2710	2655	183178
652	20240719	093500	25978258635	2705	2700	2715	2695	60166
653	20240719	093400	25815639405	2695	2700	2710	2685	106542
654	20240719	093300	25528494185	2700	2700	2735	2685	259446
655	20240719	093200	24825912270	2700	2850	2850	2575	1919235
656	20240719	093100	19498607375	2850	2725	2850	2715	920869
657	20240719	093000	16909556740	2725	2685	2730	2675	285778
658	20240719	092900	16135147160	2685	2675	2685	2650	172400
659	20240719	092800	15674364070	2675	2615	2680	2610	161105
660	20240719	092700	15247428745	2615	2605	2635	2590	88198
661	20240719	092600	15016405505	2590	2595	2605	2580	49162
662	20240719	092500	14888970110	2600	2595	2605	2585	59878
663	20240719	092400	14733834475	2600	2605	2615	2585	49224
664	20240719	092300	14605940750	2605	2630	2630	2600	55563
665	20240719	092200	14460828435	2630	2595	2635	2595	58375
666	20240719	092100	14308354630	2595	2630	2635	2570	142684
667	20240719	092000	13937848295	2625	2650	2655	2620	79998
668	20240719	091900	13726466260	2650	2650	2655	2635	41669
669	20240719	091800	13616088265	2645	2630	2650	2620	26941
670	20240719	091700	13545185205	2630	2645	2645	2600	75707
671	20240719	091600	13347218995	2640	2640	2660	2640	87477
672	20240719	091500	13115575255	2650	2610	2665	2600	130530
673	20240719	091400	12771381095	2610	2635	2640	2605	85676
674	20240719	091300	12547065685	2635	2625	2640	2605	152466
675	20240719	091200	12147257040	2620	2665	2670	2620	159832
676	20240719	091100	11723984365	2670	2680	2700	2665	71277
677	20240719	091000	11533569525	2675	2705	2715	2660	199445
678	20240719	090900	11000036740	2705	2685	2770	2680	379579
679	20240719	090800	9966854210	2690	2665	2700	2660	202705
680	20240719	090700	9424296880	2670	2680	2795	2640	562852
681	20240719	090600	7908391750	2680	2685	2690	2560	855530
682	20240719	090500	5651099090	2685	2685	2685	2685	0
683	20240719	090400	5651099090	2685	2685	2685	2685	0
684	20240719	090300	5651099090	2685	2515	2685	2500	1034173
685	20240719	090200	2936914805	2520	2445	2555	2420	1187379
686	20240719	090100	0	2195	2195	2195	2195	0
687	20240719	090000	0	2195	2195	2195	2195	0